24.77
+0.31(+1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 23.79 | 24.46 | 24.46 | 24.55 | 23.65 | 3.07M |
| September 04, 2025 | 24.1 | 23.64 | 23.64 | 24.4 | 23.21 | 3.92M |
| September 03, 2025 | 24.08 | 24.02 | 24.02 | 24.44 | 23.8 | 2.84M |
| September 02, 2025 | 24.97 | 24.08 | 24.08 | 24.97 | 23.66 | 4.9M |
| September 01, 2025 | 25.29 | 24.97 | 24.97 | 26.06 | 24.83 | 4.68M |
| August 29, 2025 | 26.22 | 25.29 | 25.29 | 26.48 | 24.88 | 5.38M |
| August 28, 2025 | 25.53 | 25.64 | 25.64 | 25.92 | 24.8 | 4.71M |
| August 27, 2025 | 27.1 | 25.53 | 25.53 | 27.25 | 25.52 | 5.38M |
| August 26, 2025 | 25.86 | 26.78 | 26.78 | 27.3 | 25.66 | 6.45M |
| August 25, 2025 | 26.13 | 25.79 | 25.79 | 26.34 | 25.64 | 3.58M |
| August 22, 2025 | 25.63 | 26.12 | 26.12 | 26.2 | 25.44 | 2.08M |
| August 21, 2025 | 26.1 | 25.85 | 25.85 | 26.48 | 25.38 | 3.26M |
| August 20, 2025 | 25.89 | 25.97 | 25.97 | 26.26 | 25.52 | 2.37M |
| August 19, 2025 | 26.25 | 25.89 | 25.89 | 26.72 | 25.63 | 2.77M |
| August 18, 2025 | 25.33 | 26.25 | 26.25 | 26.63 | 24.9 | 5.27M |
| August 15, 2025 | 24.87 | 25.39 | 25.39 | 25.66 | 24.72 | 3.05M |
| August 14, 2025 | 25.43 | 24.88 | 24.88 | 25.57 | 24.7 | 5.17M |
| August 13, 2025 | 26.42 | 25.56 | 25.56 | 26.9 | 24.8 | 7.55M |
| August 12, 2025 | 26.98 | 26.44 | 26.44 | 27.08 | 26.38 | 2.8M |
| August 11, 2025 | 26.52 | 26.96 | 26.96 | 27.9 | 26.52 | 2.76M |
| August 08, 2025 | 26.8 | 26.97 | 26.97 | 27.03 | 26.5 | 1.74M |
| August 07, 2025 | 27.46 | 26.81 | 26.81 | 27.54 | 26.76 | 2.19M |
| August 06, 2025 | 27.45 | 27.46 | 27.46 | 27.65 | 27.15 | 1.53M |
| August 05, 2025 | 27.64 | 27.27 | 27.27 | 28.08 | 27.21 | 2.41M |
| August 04, 2025 | 26.5 | 27.64 | 27.64 | 27.66 | 26.5 | 2.2M |
| August 01, 2025 | 26.71 | 26.72 | 26.72 | 26.96 | 26.51 | 950,439 |
| July 31, 2025 | 26.7 | 26.58 | 26.58 | 27.27 | 26.46 | 1.83M |
| July 30, 2025 | 27.1 | 26.56 | 26.56 | 27.1 | 26.35 | 1.76M |
| July 29, 2025 | 26.6 | 26.93 | 26.93 | 27.38 | 26.6 | 1.99M |
| July 28, 2025 | 27.32 | 26.88 | 26.88 | 27.55 | 26.7 | 3.38M |
| July 25, 2025 | 27.78 | 27.52 | 27.52 | 27.78 | 27.08 | 2.23M |
| July 24, 2025 | 26.8 | 27.78 | 27.78 | 28.04 | 26.66 | 3.51M |
| July 23, 2025 | 27.13 | 27.02 | 27.02 | 27.4 | 26.66 | 2.42M |
| July 22, 2025 | 27.59 | 27.13 | 27.13 | 27.72 | 27.01 | 2.92M |
| July 21, 2025 | 26.04 | 27.59 | 27.59 | 27.66 | 26.04 | 5.06M |
| July 18, 2025 | 24.2 | 26.04 | 26.04 | 26.13 | 24.2 | 4.77M |
| July 17, 2025 | 24.78 | 24.88 | 24.88 | 25.17 | 24.6 | 1.85M |
| July 16, 2025 | 24.63 | 24.75 | 24.75 | 24.83 | 24.4 | 2.15M |
| July 15, 2025 | 24.8 | 24.65 | 24.65 | 25.27 | 24.24 | 3.41M |
| July 14, 2025 | 25.61 | 24.96 | 24.96 | 25.7 | 24.83 | 3.08M |
| July 11, 2025 | 25.33 | 25.43 | 25.43 | 25.71 | 25.1 | 2.91M |
| July 10, 2025 | 25.96 | 25.35 | 25.35 | 26.58 | 25.01 | 5.7M |
| July 09, 2025 | 26 | 26.59 | 26.59 | 27.96 | 25.82 | 6.07M |
| July 08, 2025 | 24.99 | 25.99 | 25.99 | 26.35 | 24.99 | 4.28M |
| July 07, 2025 | 25.33 | 25.18 | 25.18 | 25.33 | 24.37 | 4.16M |
| July 04, 2025 | 25.28 | 25.14 | 25.14 | 25.65 | 24.95 | 3.23M |
| July 03, 2025 | 24.45 | 25.46 | 25.46 | 25.5 | 24.2 | 5.28M |
| July 02, 2025 | 24.01 | 24.41 | 24.41 | 24.54 | 23.6 | 3.42M |
| July 01, 2025 | 23.78 | 24.25 | 24.25 | 24.36 | 23.51 | 4.72M |
| June 30, 2025 | 22.2 | 23.78 | 23.78 | 24.62 | 22 | 10.21M |
| June 27, 2025 | 20.88 | 21.93 | 21.93 | 22.15 | 20.69 | 7.13M |
| June 26, 2025 | 21.28 | 20.89 | 20.89 | 21.35 | 20.4 | 4.37M |
| June 25, 2025 | 21.03 | 20.98 | 20.98 | 21.13 | 20.71 | 3.06M |
| June 24, 2025 | 20.75 | 20.94 | 20.94 | 21.03 | 20.6 | 3.18M |
| June 23, 2025 | 20.35 | 20.75 | 20.75 | 20.78 | 20 | 2.78M |
| June 20, 2025 | 20.52 | 20.44 | 20.44 | 20.9 | 20.2 | 2.16M |
| June 19, 2025 | 21.18 | 20.56 | 20.56 | 21.55 | 20.36 | 3.66M |
| June 18, 2025 | 20.99 | 21.32 | 21.32 | 21.58 | 20.93 | 3.04M |
| June 17, 2025 | 21.9 | 21.26 | 21.26 | 22.2 | 20.72 | 5.45M |
| June 16, 2025 | 20.4 | 21.85 | 21.85 | 21.96 | 20 | 6.03M |